American Financial Group (NY: AFG )

128.09 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 28.68 28.81 28.54 28.60 452,900 -0.06(-0.21%)
Jun 29, 2006 28.23 28.73 28.13 28.66 315,800 +0.57(+2.04%)
Jun 28, 2006 27.90 28.13 27.78 28.09 146,600 +0.21(+0.77%)
Jun 27, 2006 28.07 28.33 27.82 27.87 249,300 -0.15(-0.52%)
Jun 26, 2006 27.82 28.06 27.75 28.02 242,600 +0.43(+1.55%)
Jun 23, 2006 27.64 27.73 27.39 27.59 169,600 -0.04(-0.14%)
Jun 22, 2006 27.65 27.80 27.45 27.63 278,100 -0.08(-0.29%)
Jun 21, 2006 27.71 27.84 27.60 27.71 276,100 -0.01(-0.05%)
Jun 20, 2006 27.63 27.87 27.51 27.73 328,900 +0.08(+0.29%)
Jun 19, 2006 27.92 28.04 27.51 27.65 234,800 -0.16(-0.58%)
Jun 16, 2006 28.17 28.19 27.69 27.81 219,200 -0.23(-0.83%)
Jun 15, 2006 27.36 28.07 27.31 28.04 310,500 +0.74(+2.71%)
Jun 14, 2006 27.44 27.53 27.08 27.30 285,900 -0.16(-0.58%)
Jun 13, 2006 27.77 27.91 27.40 27.46 357,700 -0.29(-1.03%)
Jun 12, 2006 28.31 28.32 27.75 27.75 200,700 -0.42(-1.49%)
Jun 09, 2006 28.35 28.50 28.04 28.17 243,000 -0.13(-0.45%)
Jun 08, 2006 28.68 28.68 27.92 28.29 406,100 -0.38(-1.33%)
Jun 07, 2006 28.76 28.77 28.48 28.67 384,800 -0.09(-0.32%)
Jun 06, 2006 28.72 29.03 28.40 28.77 596,100 +0.12(+0.42%)
Jun 05, 2006 29.03 29.03 28.45 28.65 569,600 -0.29(-0.99%)
Jun 02, 2006 29.07 29.11 28.71 28.93 314,400 +0.00(+0.00%)
Jun 01, 2006 28.27 28.93 28.20 28.93 349,900 +0.83(+2.94%)
May 31, 2006 27.89 28.20 27.88 28.11 380,800 +0.25(+0.89%)
May 30, 2006 28.53 28.60 27.80 27.86 344,000 -0.66(-2.31%)
May 26, 2006 28.42 28.61 28.32 28.52 181,100 +0.17(+0.59%)
May 25, 2006 28.41 28.48 28.31 28.35 259,300 +0.09(+0.33%)
May 24, 2006 28.28 28.45 28.11 28.26 423,100 +0.00(+0.00%)
May 23, 2006 28.96 28.96 28.24 28.26 364,100 -0.07(-0.24%)
May 22, 2006 28.17 28.39 28.08 28.33 254,100 +0.09(+0.31%)
May 19, 2006 28.26 28.38 28.09 28.24 398,200 +0.08(+0.28%)
May 18, 2006 28.64 28.64 28.11 28.16 311,800 -0.47(-1.63%)
May 17, 2006 29.07 29.15 28.53 28.63 324,600 -0.51(-1.76%)
May 16, 2006 28.99 29.20 28.93 29.14 190,400 +0.15(+0.51%)
May 15, 2006 28.76 29.03 28.73 28.99 269,200 +0.13(+0.44%)
May 12, 2006 29.14 29.16 28.81 28.87 279,800 -0.26(-0.89%)
May 11, 2006 29.46 29.47 29.11 29.13 292,400 -0.33(-1.13%)
May 10, 2006 29.44 29.53 29.35 29.46 387,800 +0.01(+0.05%)
May 09, 2006 29.49 29.61 29.38 29.45 251,600 -0.03(-0.11%)
May 08, 2006 29.41 29.54 29.38 29.48 213,500 -0.09(-0.32%)
May 05, 2006 29.53 29.70 29.39 29.57 244,600 +0.18(+0.61%)
May 04, 2006 29.13 29.46 29.01 29.39 225,900 +0.30(+1.03%)
May 03, 2006 29.05 29.27 29.00 29.09 494,700 -0.05(-0.18%)
May 02, 2006 29.05 29.15 28.94 29.15 205,400 +0.17(+0.58%)
May 01, 2006 29.59 29.69 28.92 28.98 245,200 -0.54(-1.83%)
Apr 28, 2006 29.27 29.52 29.13 29.52 271,900 +0.29(+1.00%)
Apr 27, 2006 29.17 29.40 29.03 29.23 395,000 -0.11(-0.36%)
Apr 26, 2006 28.93 29.47 28.93 29.33 497,600 +0.62(+2.16%)
Apr 25, 2006 28.54 28.77 28.40 28.71 362,800 +0.17(+0.61%)
Apr 24, 2006 28.53 28.54 28.20 28.54 302,000 +0.01(+0.02%)
Apr 21, 2006 28.44 28.53 28.37 28.53 332,500 +0.13(+0.47%)
Apr 20, 2006 28.39 28.45 28.17 28.40 217,200 +0.07(+0.26%)
Apr 19, 2006 27.97 28.33 27.77 28.33 289,100 +0.32(+1.14%)
Apr 18, 2006 27.73 28.07 27.68 28.01 249,400 +0.34(+1.23%)
Apr 17, 2006 27.49 27.77 27.27 27.67 207,900 +0.07(+0.27%)
Apr 13, 2006 27.73 27.77 27.53 27.59 119,700 -0.14(-0.50%)
Apr 12, 2006 27.74 27.83 27.66 27.73 218,500 -0.01(-0.05%)
Apr 11, 2006 27.63 27.80 27.39 27.75 414,300 -0.01(-0.05%)
Apr 10, 2006 27.31 27.86 27.31 27.76 267,100 +0.43(+1.56%)
Apr 07, 2006 27.79 27.80 27.33 27.33 170,300 -0.45(-1.61%)
Apr 06, 2006 27.85 27.91 27.67 27.78 181,100 -0.07(-0.24%)
Apr 05, 2006 27.84 28.02 27.55 27.85 290,000 +0.01(+0.02%)
Apr 04, 2006 27.73 27.94 27.61 27.84 204,000 -0.06(-0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.